致敬每一个财富自由的梦想,祝大家早日进化为游资

索菲亚 (002572) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 16.40 16.19 -0.04 -0.25% 16.00 16.40 89391 14417 1.37%
2025-02-10 15.90 16.23 0.35 2.20% 15.74 16.40 125624 20251 1.93%
2025-02-07 15.78 15.88 0.04 0.25% 15.60 16.18 126579 20201 1.94%
2025-02-06 15.60 15.84 0.20 1.28% 15.45 15.88 124966 19619 1.92%
2025-02-05 16.30 15.64 -0.74 -4.52% 15.62 16.36 160308 25318 2.46%
2025-01-27 16.05 16.38 0.35 2.18% 16.02 16.56 119302 19573 1.83%
2025-01-24 15.89 16.03 0.56 3.62% 15.62 16.25 182899 29318 2.81%
2025-01-23 15.67 15.47 -0.09 -0.58% 15.47 15.85 97090 15188 1.49%
2025-01-22 15.75 15.56 -0.29 -1.83% 15.12 15.80 135915 21052 2.09%
2025-01-21 15.70 15.85 0.29 1.86% 15.43 16.08 152024 24027 2.33%
2025-01-20 15.18 15.56 0.49 3.25% 15.13 15.68 154900 23978 2.38%
2025-01-17 15.16 15.07 -0.09 -0.59% 14.81 15.32 123304 18571 1.89%
2025-01-16 15.10 15.16 0.15 1.00% 14.97 15.69 185388 28334 2.85%
2025-01-15 15.29 15.01 -0.28 -1.83% 14.90 15.33 137216 20683 2.11%
2025-01-14 15.00 15.29 0.24 1.59% 14.87 15.39 115490 17548 1.77%
2025-01-13 14.79 15.05 0.12 0.80% 14.58 15.10 102426 15313 1.57%
2025-01-10 15.66 14.93 -0.73 -4.66% 14.90 15.70 203114 30819 3.12%
2025-01-09 15.80 15.66 -0.15 -0.95% 15.51 15.89 96386 15069 1.48%
2025-01-08 16.20 15.81 -0.46 -2.83% 15.72 16.20 147446 23463 2.26%
2025-01-07 16.25 16.27 0.02 0.12% 16.02 16.49 93902 15257 1.44%
2025-01-06 16.30 16.25 -0.04 -0.25% 16.00 16.65 93624 15219 1.44%
2025-01-03 16.88 16.29 -0.56 -3.32% 16.22 17.16 112653 18706 1.73%
2025-01-02 17.17 16.85 -0.33 -1.92% 16.71 17.50 130592 22291 2.00%
2024-12-31 17.13 17.18 0.10 0.59% 17.00 17.56 119818 20800 1.84%
2024-12-30 17.30 17.08 -0.25 -1.44% 17.05 17.63 102451 17749 1.57%
2024-12-27 17.36 17.33 -0.06 -0.35% 17.25 17.76 73062 12758 1.12%
2024-12-26 17.32 17.39 0.07 0.40% 17.15 17.53 66098 11428 1.01%
2024-12-25 17.58 17.32 -0.25 -1.42% 17.07 17.72 81999 14184 1.26%
2024-12-24 16.94 17.57 0.67 3.96% 16.94 17.75 162628 28484 2.50%
2024-12-23 16.94 16.90 -0.03 -0.18% 16.88 17.23 94967 16176 1.46%
2024-12-20 17.21 16.93 -0.30 -1.74% 16.87 17.28 89499 15228 1.37%
2024-12-19 17.20 17.23 -0.19 -1.09% 16.89 17.28 96050 16419 1.47%
2024-12-18 17.61 17.42 -0.10 -0.57% 17.35 17.77 60110 10516 0.92%
2024-12-17 17.61 17.52 -0.07 -0.40% 17.33 17.83 86701 15245 1.33%
2024-12-16 18.20 17.59 -0.61 -3.35% 17.47 18.30 141668 25070 2.17%
2024-12-13 19.16 18.20 -0.96 -5.01% 18.00 19.18 206307 37989 3.17%
2024-12-12 18.43 19.16 0.72 3.90% 18.20 19.47 195279 37039 3.00%
2024-12-11 18.09 18.44 0.35 1.93% 18.07 18.91 102259 18926 1.57%
2024-12-10 18.50 18.09 0.51 2.90% 18.03 19.34 245110 45582 3.76%
2024-12-09 17.65 17.58 -0.03 -0.17% 17.47 17.89 58814 10374 0.90%
2024-12-06 17.62 17.61 -0.06 -0.34% 17.50 17.86 102674 18142 1.58%
2024-12-05 18.05 17.67 -0.47 -2.59% 17.53 18.12 112443 19897 1.73%
2024-12-04 18.24 18.14 -0.18 -0.98% 17.99 18.52 87611 15933 1.34%
2024-12-03 18.47 18.32 -0.15 -0.81% 17.83 18.48 117285 21294 1.80%
2024-12-02 18.12 18.47 0.34 1.88% 17.55 18.77 161378 29507 2.48%
2024-11-29 17.74 18.13 0.33 1.85% 17.74 18.43 149219 27163 2.29%
2024-11-28 18.24 17.80 -0.44 -2.41% 17.74 18.24 128582 23044 1.97%
2024-11-27 16.80 18.24 1.37 8.12% 16.73 18.25 283236 49977 4.35%
2024-11-26 16.43 16.87 0.42 2.55% 16.37 17.25 142196 24101 2.18%
2024-11-25 16.58 16.45 -0.07 -0.42% 16.25 16.86 114564 18895 1.76%
2024-11-22 16.99 16.52 -0.52 -3.05% 16.51 17.10 132907 22298 2.04%
2024-11-21 16.78 17.04 0.26 1.55% 16.61 17.07 144505 24388 2.22%
2024-11-20 16.78 16.78 0.00 0.00% 16.65 16.89 110903 18586 1.70%
2024-11-19 16.90 16.78 0.02 0.12% 16.49 16.90 106888 17811 1.64%
2024-11-18 17.00 16.76 -0.26 -1.53% 16.65 17.29 123732 20943 1.90%
2024-11-15 17.66 17.02 -0.64 -3.62% 16.60 17.72 242020 41143 3.72%
2024-11-14 17.91 17.66 -0.25 -1.40% 17.60 18.19 116751 20851 1.79%
2024-11-13 18.20 17.91 -0.43 -2.34% 17.69 18.38 134224 24030 2.06%
2024-11-12 18.49 18.34 -0.06 -0.33% 18.18 18.91 169663 31554 2.60%
2024-11-11 18.80 18.40 -0.52 -2.75% 18.17 18.86 195239 35887 3.00%
2024-11-08 19.85 18.92 -0.95 -4.78% 18.77 19.99 201516 38777 3.09%
2024-11-07 19.31 19.87 0.37 1.90% 19.10 20.36 197487 39179 3.03%
2024-11-06 18.85 19.50 0.64 3.39% 18.26 19.93 274202 52109 4.21%
2024-11-05 18.39 18.86 0.47 2.56% 18.08 18.98 196616 36431 3.02%
2024-11-04 18.91 18.39 -0.52 -2.75% 18.21 19.02 151924 27919 2.33%